Bodegas Riojanas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.42	2.45	2.34	2.45	2.45	-	3,172
Dec 18, 2025	2.31	2.47	2.31	2.45	2.45	2.38%	8,549
Dec 17, 2025	2.31	2.40	2.31	2.39	2.39	-	403
Dec 16, 2025	2.39	2.41	2.31	2.39	2.39	-0.29%	15,109
Dec 15, 2025	2.37	2.40	2.30	2.40	2.40	1.27%	2,991
Dec 12, 2025	2.35	2.37	2.30	2.37	2.37	-0.84%	10,575
Dec 11, 2025	2.48	2.48	2.35	2.39	2.39	-1.24%	33,014
Dec 10, 2025	2.42	2.42	2.42	2.42	2.42	-2.42%	510
Dec 9, 2025	2.48	2.50	2.42	2.48	2.48	1.22%	4,971
Dec 8, 2025	2.49	2.50	2.39	2.45	2.45	-1.61%	13,270
Dec 5, 2025	2.60	2.60	2.45	2.49	2.49	-0.40%	38,766
Dec 4, 2025	2.57	2.57	2.50	2.50	2.50	-	3,044
Dec 3, 2025	2.40	2.59	2.40	2.50	2.50	-1.38%	13,014
Dec 2, 2025	2.35	2.54	2.35	2.54	2.53	3.47%	7,932
Dec 1, 2025	2.42	2.48	2.32	2.45	2.45	-0.41%	9,395
Nov 28, 2025	2.45	2.62	2.37	2.46	2.46	0.41%	5,895
Nov 27, 2025	2.47	2.47	2.31	2.45	2.45	5.15%	17,659
Nov 26, 2025	2.31	2.38	2.31	2.33	2.33	-	2,720
Nov 25, 2025	2.33	2.40	2.31	2.33	2.33	-4.74%	17,491
Nov 24, 2025	2.33	2.48	2.30	2.45	2.45	1.45%	36,292
Nov 21, 2025	2.40	2.69	2.35	2.41	2.41	-5.53%	17,939
Nov 20, 2025	2.57	2.60	2.40	2.55	2.55	0.08%	11,009
Nov 19, 2025	2.73	2.91	2.51	2.55	2.55	-10.46%	17,495
Nov 18, 2025	2.87	2.88	2.65	2.85	2.85	-2.57%	20,672
Nov 17, 2025	2.88	2.97	2.87	2.92	2.92	-1.55%	15,485
Nov 14, 2025	2.97	2.97	2.86	2.97	2.97	3.74%	3,133
Nov 13, 2025	2.98	2.98	2.86	2.86	2.86	-3.34%	785
Nov 12, 2025	2.96	2.96	2.96	2.96	2.96	-	-
Nov 11, 2025	2.96	2.96	2.90	2.96	2.96	2.10%	1,511
Nov 10, 2025	2.90	2.90	2.90	2.90	2.90	-0.03%	16,116
Nov 7, 2025	2.90	2.90	2.90	2.90	2.90	-1.26%	1,311
Nov 6, 2025	2.95	2.95	2.95	2.94	2.94	-	150
Nov 5, 2025	2.94	2.94	2.94	2.94	2.94	0.27%	1,890
Nov 4, 2025	3.03	3.03	2.90	2.93	2.93	-0.41%	7,879
Nov 3, 2025	3.04	3.10	2.93	2.94	2.94	-2.65%	13,673
Oct 31, 2025	2.93	3.06	2.90	3.02	3.02	2.44%	18,270
Oct 30, 2025	2.95	2.95	2.95	2.95	2.95	-0.67%	6,104
Oct 29, 2025	3.02	3.02	2.97	2.97	2.97	-1.66%	8,957
Oct 28, 2025	3.00	3.06	3.00	3.02	3.02	0.63%	8,484
Oct 27, 2025	3.07	3.07	3.00	3.00	3.00	-0.30%	12,710
Oct 24, 2025	3.03	3.03	3.00	3.01	3.01	-0.33%	9,068
Oct 23, 2025	3.01	3.05	3.01	3.02	3.02	-2.52%	8,650
Oct 22, 2025	3.05	3.10	3.00	3.10	3.10	-0.42%	7,370
Oct 21, 2025	3.01	3.13	3.01	3.11	3.11	1.67%	2,982
Oct 20, 2025	3.12	3.12	3.06	3.06	3.06	-1.92%	3,415
Oct 17, 2025	3.18	3.18	3.00	3.12	3.12	-2.35%	23,180
Oct 16, 2025	3.07	3.28	3.07	3.20	3.19	-0.16%	12,004
Oct 15, 2025	3.17	3.20	3.03	3.20	3.20	-	8,941
Oct 14, 2025	3.20	3.25	3.20	3.20	3.20	-2.74%	22,060
Oct 13, 2025	3.16	3.29	3.16	3.29	3.29	2.49%	6,222